104 lines
45 KiB
CSV
104 lines
45 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10370,-40,5,-0.38,418995460,40280,109.05,10410,10550,10290,13530,7290,10410,10402.07,2.36,0,-3628,10763,10586,10473,10296,10183,10530,10240,46,3120,500,7700,10,1,9271621,961,13.72,1.18,12,0.43,756.00,8777.00,12760,20230628,-18.73,8700,20231006,19.20,11900,-12.86,20240130,9480,9.39,20240117,12760,-18.73,20230628,8700,19.20,20231006,3.77,N,066310,500,46 억,,218893,N,N,0,N,00,N
|
|
20240229,150600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10300,-110,5,-1.06,373803590,35905,97.20,10410,10550,10290,13530,7290,10410,10410.91,2.36,0,-3625,10763,10586,10473,10296,10183,10530,10240,46,3120,500,7700,10,1,9271621,955,13.62,1.17,12,0.39,756.00,8777.00,12760,20230628,-19.28,8700,20231006,18.39,11900,-13.45,20240130,9480,8.65,20240117,12760,-19.28,20230628,8700,18.39,20231006,3.77,N,066310,500,46 억,,218893,N,N,0,N,00,N
|
|
20240229,140600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10400,-10,5,-0.10,306946720,29430,79.67,10410,10550,10300,13530,7290,10410,10429.72,2.36,0,-4429,10763,10586,10473,10296,10183,10530,10240,46,3120,500,7700,10,1,9271621,964,13.76,1.18,12,0.32,756.00,8777.00,12760,20230628,-18.50,8700,20231006,19.54,11900,-12.61,20240130,9480,9.70,20240117,12760,-18.50,20230628,8700,19.54,20231006,3.77,N,066310,500,46 억,,218893,N,N,0,N,00,N
|
|
20240229,130600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,30,2,0.29,247424290,23707,64.18,10410,10550,10300,13530,7290,10410,10436.76,2.36,0,-4392,10763,10586,10473,10296,10183,10530,10240,46,3120,500,7700,10,1,9271621,968,13.81,1.19,12,0.26,756.00,8777.00,12760,20230628,-18.18,8700,20231006,20.00,11900,-12.27,20240130,9480,10.13,20240117,12760,-18.18,20230628,8700,20.00,20231006,3.77,N,066310,500,46 억,,218893,N,N,0,N,00,N
|
|
20240229,120559,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10470,60,2,0.58,209376480,20062,54.31,10410,10550,10300,13530,7290,10410,10436.47,2.36,0,-4076,10763,10586,10473,10296,10183,10530,10240,46,3120,500,7700,10,1,9271621,971,13.85,1.19,12,0.22,756.00,8777.00,12760,20230628,-17.95,8700,20231006,20.34,11900,-12.02,20240130,9480,10.44,20240117,12760,-17.95,20230628,8700,20.34,20231006,3.77,N,066310,500,46 억,,218893,N,N,0,N,00,N
|
|
20240229,110600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10450,40,2,0.38,160902020,15429,41.77,10410,10550,10300,13530,7290,10410,10428.54,2.36,0,-2009,10763,10586,10473,10296,10183,10530,10240,46,3120,500,7700,10,1,9271621,969,13.82,1.19,12,0.17,756.00,8777.00,12760,20230628,-18.10,8700,20231006,20.11,11900,-12.18,20240130,9480,10.23,20240117,12760,-18.10,20230628,8700,20.11,20231006,3.77,N,066310,500,46 억,,218893,N,N,0,N,00,N
|
|
20240229,100600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10390,-20,5,-0.19,56263950,5429,14.70,10410,10450,10300,13530,7290,10410,10363.59,2.36,0,-1531,10763,10586,10473,10296,10183,10530,10240,46,3120,500,7700,10,1,9271621,963,13.74,1.18,12,0.06,756.00,8777.00,12760,20230628,-18.57,8700,20231006,19.43,11900,-12.69,20240130,9480,9.60,20240117,12760,-18.57,20230628,8700,19.43,20231006,3.77,N,066310,500,46 억,,218893,N,N,0,N,00,N
|
|
20240229,090559,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10340,-70,5,-0.67,12689240,1222,3.31,10410,10410,10340,13530,7290,10410,10383.99,2.36,0,-725,10763,10586,10473,10296,10183,10530,10240,46,3120,500,7700,10,1,9271621,959,13.68,1.18,12,0.01,756.00,8777.00,12760,20230628,-18.97,8700,20231006,18.85,11900,-13.11,20240130,9480,9.07,20240117,12760,-18.97,20230628,8700,18.85,20231006,3.77,N,066310,500,46 억,,218893,N,N,0,N,00,N
|
|
20240228,160525,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10410,-180,5,-1.70,378429310,36151,52.99,10590,10650,10360,13760,7420,10590,10468.02,2.50,0,-12588,10950,10770,10470,10290,9990,10860,10380,46,3170,500,7830,10,1,9271621,965,13.77,1.19,12,0.39,756.00,8777.00,12760,20230628,-18.42,8700,20231006,19.66,11900,-12.52,20240130,9480,9.81,20240117,12760,-18.42,20230628,8700,19.66,20231006,3.86,N,066310,500,46 억,,231480,N,N,0,N,00,N
|
|
20240228,150526,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10390,-200,5,-1.89,355771340,33970,49.79,10590,10650,10360,13760,7420,10590,10473.10,2.50,0,-13199,10950,10770,10470,10290,9990,10860,10380,46,3170,500,7830,10,1,9271621,963,13.74,1.18,12,0.37,756.00,8777.00,12760,20230628,-18.57,8700,20231006,19.43,11900,-12.69,20240130,9480,9.60,20240117,12760,-18.57,20230628,8700,19.43,20231006,3.86,N,066310,500,46 억,,231480,N,N,0,N,00,N
|
|
20240228,140600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10400,-190,5,-1.79,319977720,30531,44.75,10590,10650,10360,13760,7420,10590,10480.42,2.50,0,-12607,10950,10770,10470,10290,9990,10860,10380,46,3170,500,7830,10,1,9271621,964,13.76,1.18,12,0.33,756.00,8777.00,12760,20230628,-18.50,8700,20231006,19.54,11900,-12.61,20240130,9480,9.70,20240117,12760,-18.50,20230628,8700,19.54,20231006,3.86,N,066310,500,46 억,,231480,N,N,0,N,00,N
|
|
20240228,130600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10410,-180,5,-1.70,277508280,26445,38.76,10590,10650,10390,13760,7420,10590,10493.79,2.50,0,-10383,10950,10770,10470,10290,9990,10860,10380,46,3170,500,7830,10,1,9271621,965,13.77,1.19,12,0.29,756.00,8777.00,12760,20230628,-18.42,8700,20231006,19.66,11900,-12.52,20240130,9480,9.81,20240117,12760,-18.42,20230628,8700,19.66,20231006,3.86,N,066310,500,46 억,,231480,N,N,0,N,00,N
|
|
20240228,120600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10510,-80,5,-0.76,160459790,15232,22.33,10590,10650,10460,13760,7420,10590,10534.39,2.50,0,-3767,10950,10770,10470,10290,9990,10860,10380,46,3170,500,7830,10,1,9271621,974,13.90,1.20,12,0.16,756.00,8777.00,12760,20230628,-17.63,8700,20231006,20.80,11900,-11.68,20240130,9480,10.86,20240117,12760,-17.63,20230628,8700,20.80,20231006,3.86,N,066310,500,46 억,,231480,N,N,0,N,00,N
|
|
20240228,110535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10520,-70,5,-0.66,123005650,11662,17.09,10590,10650,10460,13760,7420,10590,10547.56,2.50,0,-3493,10950,10770,10470,10290,9990,10860,10380,46,3170,500,7830,10,1,9271621,975,13.92,1.20,12,0.13,756.00,8777.00,12760,20230628,-17.55,8700,20231006,20.92,11900,-11.60,20240130,9480,10.97,20240117,12760,-17.55,20230628,8700,20.92,20231006,3.86,N,066310,500,46 억,,231480,N,N,0,N,00,N
|
|
20240228,100557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10550,-40,5,-0.38,99141520,9397,13.77,10590,10650,10460,13760,7420,10590,10550.34,2.50,0,-2373,10950,10770,10470,10290,9990,10860,10380,46,3170,500,7830,10,1,9271621,978,13.96,1.20,12,0.10,756.00,8777.00,12760,20230628,-17.32,8700,20231006,21.26,11900,-11.34,20240130,9480,11.29,20240117,12760,-17.32,20230628,8700,21.26,20231006,3.86,N,066310,500,46 억,,231480,N,N,0,N,00,N
|
|
20240228,090600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10500,-90,5,-0.85,27747100,2636,3.86,10590,10590,10470,13760,7420,10590,10526.21,2.50,0,-85,10950,10770,10470,10290,9990,10860,10380,46,3170,500,7830,10,1,9271621,974,13.89,1.20,12,0.03,756.00,8777.00,12760,20230628,-17.71,8700,20231006,20.69,11900,-11.76,20240130,9480,10.76,20240117,12760,-17.71,20230628,8700,20.69,20231006,3.86,N,066310,500,46 억,,231480,N,N,0,N,00,N
|
|
20240227,160558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10590,150,2,1.44,704048300,68131,170.85,10380,10650,10170,13570,7310,10440,10333.38,2.47,0,2933,10820,10630,10500,10310,10180,10725,10405,46,3130,500,7720,10,1,9271621,982,14.01,1.21,12,0.73,756.00,8777.00,12760,20230628,-17.01,8700,20231006,21.72,11900,-11.01,20240130,9480,11.71,20240117,12760,-17.01,20230628,8700,21.72,20231006,3.92,N,066310,500,46 억,,228915,N,N,0,N,00,N
|
|
20240227,150600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10620,180,2,1.72,650646770,63094,158.22,10380,10650,10170,13570,7310,10440,10312.34,2.47,0,4897,10820,10630,10500,10310,10180,10725,10405,46,3130,500,7720,10,1,9271621,985,14.05,1.21,12,0.68,756.00,8777.00,12760,20230628,-16.77,8700,20231006,22.07,11900,-10.76,20240130,9480,12.03,20240117,12760,-16.77,20230628,8700,22.07,20231006,3.92,N,066310,500,46 억,,228915,N,N,0,N,00,N
|
|
20240227,140558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10380,-60,5,-0.57,522472400,50880,127.59,10380,10600,10170,13570,7310,10440,10268.72,2.47,0,4098,10820,10630,10500,10310,10180,10725,10405,46,3130,500,7720,10,1,9271621,962,13.73,1.18,12,0.55,756.00,8777.00,12760,20230628,-18.65,8700,20231006,19.31,11900,-12.77,20240130,9480,9.49,20240117,12760,-18.65,20230628,8700,19.31,20231006,3.92,N,066310,500,46 억,,228915,N,N,0,N,00,N
|
|
20240227,130520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10290,-150,5,-1.44,462103760,45036,112.93,10380,10600,10170,13570,7310,10440,10260.76,2.47,0,622,10820,10630,10500,10310,10180,10725,10405,46,3130,500,7720,10,1,9271621,954,13.61,1.17,12,0.49,756.00,8777.00,12760,20230628,-19.36,8700,20231006,18.28,11900,-13.53,20240130,9480,8.54,20240117,12760,-19.36,20230628,8700,18.28,20231006,3.92,N,066310,500,46 억,,228915,N,N,0,N,00,N
|
|
20240227,120601,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10250,-190,5,-1.82,360415410,35085,87.98,10380,10600,10200,13570,7310,10440,10272.64,2.47,0,-1744,10820,10630,10500,10310,10180,10725,10405,46,3130,500,7720,10,1,9271621,950,13.56,1.17,12,0.38,756.00,8777.00,12760,20230628,-19.67,8700,20231006,17.82,11900,-13.87,20240130,9480,8.12,20240117,12760,-19.67,20230628,8700,17.82,20231006,3.92,N,066310,500,46 억,,228915,N,N,0,N,00,N
|
|
20240227,110558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10330,-110,5,-1.05,309930280,30162,75.64,10380,10600,10200,13570,7310,10440,10275.52,2.47,0,-1370,10820,10630,10500,10310,10180,10725,10405,46,3130,500,7720,10,1,9271621,958,13.66,1.18,12,0.33,756.00,8777.00,12760,20230628,-19.04,8700,20231006,18.74,11900,-13.19,20240130,9480,8.97,20240117,12760,-19.04,20230628,8700,18.74,20231006,3.92,N,066310,500,46 억,,228915,N,N,0,N,00,N
|
|
20240227,100556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10240,-200,5,-1.92,241802470,23534,59.01,10380,10600,10200,13570,7310,10440,10274.60,2.47,0,-2569,10820,10630,10500,10310,10180,10725,10405,46,3130,500,7720,10,1,9271621,949,13.54,1.17,12,0.25,756.00,8777.00,12760,20230628,-19.75,8700,20231006,17.70,11900,-13.95,20240130,9480,8.02,20240117,12760,-19.75,20230628,8700,17.70,20231006,3.92,N,066310,500,46 억,,228915,N,N,0,N,00,N
|
|
20240227,090557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10550,110,2,1.05,29163290,2805,7.03,10380,10600,10350,13570,7310,10440,10396.89,2.47,0,778,10820,10630,10500,10310,10180,10725,10405,46,3130,500,7720,10,1,9271621,978,13.96,1.20,12,0.03,756.00,8777.00,12760,20230628,-17.32,8700,20231006,21.26,11900,-11.34,20240130,9480,11.29,20240117,12760,-17.32,20230628,8700,21.26,20231006,3.92,N,066310,500,46 억,,228915,N,N,0,N,00,N
|
|
20240226,160556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,-40,5,-0.38,418091220,39823,77.69,10370,10690,10370,13620,7340,10480,10498.80,2.37,0,8946,10986,10732,10586,10332,10186,10660,10260,46,3140,500,7750,10,1,9271621,968,13.81,1.19,12,0.43,756.00,8777.00,12760,20230628,-18.18,8700,20231006,20.00,11900,-12.27,20240130,9480,10.13,20240117,12760,-18.18,20230628,8700,20.00,20231006,4.00,N,066310,500,46 억,,219969,N,N,0,N,00,N
|
|
20240226,150555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,-40,5,-0.38,379784650,36151,70.53,10370,10690,10370,13620,7340,10480,10505.57,2.37,0,6988,10986,10732,10586,10332,10186,10660,10260,46,3140,500,7750,10,1,9271621,968,13.81,1.19,12,0.39,756.00,8777.00,12760,20230628,-18.18,8700,20231006,20.00,11900,-12.27,20240130,9480,10.13,20240117,12760,-18.18,20230628,8700,20.00,20231006,4.00,N,066310,500,46 억,,219969,N,N,0,N,00,N
|
|
20240226,140556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10510,30,2,0.29,270098980,25642,50.03,10370,10690,10370,13620,7340,10480,10533.65,2.37,0,6251,10986,10732,10586,10332,10186,10660,10260,46,3140,500,7750,10,1,9271621,974,13.90,1.20,12,0.28,756.00,8777.00,12760,20230628,-17.63,8700,20231006,20.80,11900,-11.68,20240130,9480,10.86,20240117,12760,-17.63,20230628,8700,20.80,20231006,4.00,N,066310,500,46 억,,219969,N,N,0,N,00,N
|
|
20240226,130552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10500,20,2,0.19,247387470,23483,45.81,10370,10690,10370,13620,7340,10480,10534.96,2.37,0,7863,10986,10732,10586,10332,10186,10660,10260,46,3140,500,7750,10,1,9271621,974,13.89,1.20,12,0.25,756.00,8777.00,12760,20230628,-17.71,8700,20231006,20.69,11900,-11.76,20240130,9480,10.76,20240117,12760,-17.71,20230628,8700,20.69,20231006,4.00,N,066310,500,46 억,,219969,N,N,0,N,00,N
|
|
20240226,120552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10530,50,2,0.48,239592650,22741,44.37,10370,10690,10370,13620,7340,10480,10535.94,2.37,0,8012,10986,10732,10586,10332,10186,10660,10260,46,3140,500,7750,10,1,9271621,976,13.93,1.20,12,0.25,756.00,8777.00,12760,20230628,-17.48,8700,20231006,21.03,11900,-11.51,20240130,9480,11.08,20240117,12760,-17.48,20230628,8700,21.03,20231006,4.00,N,066310,500,46 억,,219969,N,N,0,N,00,N
|
|
20240226,110550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10500,20,2,0.19,221018000,20965,40.90,10370,10690,10370,13620,7340,10480,10542.51,2.37,0,7390,10986,10732,10586,10332,10186,10660,10260,46,3140,500,7750,10,1,9271621,974,13.89,1.20,12,0.23,756.00,8777.00,12760,20230628,-17.71,8700,20231006,20.69,11900,-11.76,20240130,9480,10.76,20240117,12760,-17.71,20230628,8700,20.69,20231006,4.00,N,066310,500,46 억,,219969,N,N,0,N,00,N
|
|
20240226,100548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10580,100,2,0.95,165456260,15675,30.58,10370,10690,10370,13620,7340,10480,10555.87,2.37,0,7647,10986,10732,10586,10332,10186,10660,10260,46,3140,500,7750,10,1,9271621,981,13.99,1.21,12,0.17,756.00,8777.00,12760,20230628,-17.08,8700,20231006,21.61,11900,-11.09,20240130,9480,11.60,20240117,12760,-17.08,20230628,8700,21.61,20231006,4.00,N,066310,500,46 억,,219969,N,N,0,N,00,N
|
|
20240226,090548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10530,50,2,0.48,45711490,4380,8.55,10370,10600,10370,13620,7340,10480,10435.47,2.37,0,1760,10986,10732,10586,10332,10186,10660,10260,46,3140,500,7750,10,1,9271621,976,13.93,1.20,12,0.05,756.00,8777.00,12760,20230628,-17.48,8700,20231006,21.03,11900,-11.51,20240130,9480,11.08,20240117,12760,-17.48,20230628,8700,21.03,20231006,4.00,N,066310,500,46 억,,219969,N,N,0,N,00,N
|
|
20240223,160549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10480,-210,5,-1.96,509585860,48105,81.89,10710,10840,10440,13890,7490,10690,10593.23,2.35,0,1705,10983,10836,10743,10596,10503,10790,10550,46,3200,500,7910,10,1,9271621,972,13.86,1.19,12,0.52,756.00,8777.00,12760,20230628,-17.87,8700,20231006,20.46,11900,-11.93,20240130,9480,10.55,20240117,12760,-17.87,20230628,8700,20.46,20231006,3.84,N,066310,500,46 억,,218264,N,N,0,N,00,N
|
|
20240223,150548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10560,-130,5,-1.22,473873190,44711,76.11,10710,10840,10440,13890,7490,10690,10598.58,2.35,0,900,10983,10836,10743,10596,10503,10790,10550,46,3200,500,7910,10,1,9271621,979,13.97,1.20,12,0.48,756.00,8777.00,12760,20230628,-17.24,8700,20231006,21.38,11900,-11.26,20240130,9480,11.39,20240117,12760,-17.24,20230628,8700,21.38,20231006,3.84,N,066310,500,46 억,,218264,N,N,0,N,00,N
|
|
20240223,140547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10450,-240,5,-2.25,422223970,39799,67.75,10710,10840,10450,13890,7490,10690,10608.91,2.35,0,-1332,10983,10836,10743,10596,10503,10790,10550,46,3200,500,7910,10,1,9271621,969,13.82,1.19,12,0.43,756.00,8777.00,12760,20230628,-18.10,8700,20231006,20.11,11900,-12.18,20240130,9480,10.23,20240117,12760,-18.10,20230628,8700,20.11,20231006,3.84,N,066310,500,46 억,,218264,N,N,0,N,00,N
|
|
20240223,130545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10560,-130,5,-1.22,350239560,32927,56.05,10710,10840,10500,13890,7490,10690,10636.85,2.35,0,-4371,10983,10836,10743,10596,10503,10790,10550,46,3200,500,7910,10,1,9271621,979,13.97,1.20,12,0.36,756.00,8777.00,12760,20230628,-17.24,8700,20231006,21.38,11900,-11.26,20240130,9480,11.39,20240117,12760,-17.24,20230628,8700,21.38,20231006,3.84,N,066310,500,46 억,,218264,N,N,0,N,00,N
|
|
20240223,120546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10560,-130,5,-1.22,292513600,27448,46.72,10710,10840,10560,13890,7490,10690,10657.01,2.35,0,-4279,10983,10836,10743,10596,10503,10790,10550,46,3200,500,7910,10,1,9271621,979,13.97,1.20,12,0.30,756.00,8777.00,12760,20230628,-17.24,8700,20231006,21.38,11900,-11.26,20240130,9480,11.39,20240117,12760,-17.24,20230628,8700,21.38,20231006,3.84,N,066310,500,46 억,,218264,N,N,0,N,00,N
|
|
20240223,110542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10580,-110,5,-1.03,275739520,25862,44.02,10710,10840,10560,13890,7490,10690,10661.96,2.35,0,-4283,10983,10836,10743,10596,10503,10790,10550,46,3200,500,7910,10,1,9271621,981,13.99,1.21,12,0.28,756.00,8777.00,12760,20230628,-17.08,8700,20231006,21.61,11900,-11.09,20240130,9480,11.60,20240117,12760,-17.08,20230628,8700,21.61,20231006,3.84,N,066310,500,46 억,,218264,N,N,0,N,00,N
|
|
20240223,100540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10600,-90,5,-0.84,223453180,20933,35.63,10710,10840,10560,13890,7490,10690,10674.68,2.35,0,-5547,10983,10836,10743,10596,10503,10790,10550,46,3200,500,7910,10,1,9271621,983,14.02,1.21,12,0.23,756.00,8777.00,12760,20230628,-16.93,8700,20231006,21.84,11900,-10.92,20240130,9480,11.81,20240117,12760,-16.93,20230628,8700,21.84,20231006,3.84,N,066310,500,46 억,,218264,N,N,0,N,00,N
|
|
20240223,090543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10730,40,2,0.37,27291350,2535,4.32,10710,10840,10710,13890,7490,10690,10765.82,2.35,0,415,10983,10836,10743,10596,10503,10790,10550,46,3200,500,7910,10,1,9271621,995,14.19,1.22,12,0.03,756.00,8777.00,12760,20230628,-15.91,8700,20231006,23.33,11900,-9.83,20240130,9480,13.19,20240117,12760,-15.91,20230628,8700,23.33,20231006,3.84,N,066310,500,46 억,,218264,N,N,0,N,00,N
|
|
20240222,160536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10690,-130,5,-1.20,629726720,58552,33.63,10820,10890,10650,14060,7580,10820,10755.00,2.39,0,-3062,11286,11052,10756,10522,10226,11170,10640,46,3240,500,8000,10,1,9271621,991,14.14,1.22,12,0.63,756.00,8777.00,12760,20230628,-16.22,8700,20231006,22.87,11900,-10.17,20240130,9480,12.76,20240117,12760,-16.22,20230628,8700,22.87,20231006,3.75,N,066310,500,46 억,,221927,N,N,0,N,00,N
|
|
20240222,150545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10700,-120,5,-1.11,574269980,53365,30.65,10820,10890,10650,14060,7580,10820,10761.17,2.39,0,-2674,11286,11052,10756,10522,10226,11170,10640,46,3240,500,8000,10,1,9271621,992,14.15,1.22,12,0.58,756.00,8777.00,12760,20230628,-16.14,8700,20231006,22.99,11900,-10.08,20240130,9480,12.87,20240117,12760,-16.14,20230628,8700,22.99,20231006,3.75,N,066310,500,46 억,,221927,N,N,0,N,00,N
|
|
20240222,140544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10820,0,3,0.00,468728720,43522,25.00,10820,10890,10650,14060,7580,10820,10769.93,2.39,0,-909,11286,11052,10756,10522,10226,11170,10640,46,3240,500,8000,10,1,9271621,1003,14.31,1.23,12,0.47,756.00,8777.00,12760,20230628,-15.20,8700,20231006,24.37,11900,-9.08,20240130,9480,14.14,20240117,12760,-15.20,20230628,8700,24.37,20231006,3.75,N,066310,500,46 억,,221927,N,N,0,N,00,N
|
|
20240222,130532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10820,0,3,0.00,404713100,37586,21.59,10820,10890,10650,14060,7580,10820,10767.66,2.39,0,-440,11286,11052,10756,10522,10226,11170,10640,46,3240,500,8000,10,1,9271621,1003,14.31,1.23,12,0.41,756.00,8777.00,12760,20230628,-15.20,8700,20231006,24.37,11900,-9.08,20240130,9480,14.14,20240117,12760,-15.20,20230628,8700,24.37,20231006,3.75,N,066310,500,46 억,,221927,N,N,0,N,00,N
|
|
20240222,120541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10820,0,3,0.00,361957330,33633,19.32,10820,10890,10650,14060,7580,10820,10761.97,2.39,0,-1588,11286,11052,10756,10522,10226,11170,10640,46,3240,500,8000,10,1,9271621,1003,14.31,1.23,12,0.36,756.00,8777.00,12760,20230628,-15.20,8700,20231006,24.37,11900,-9.08,20240130,9480,14.14,20240117,12760,-15.20,20230628,8700,24.37,20231006,3.75,N,066310,500,46 억,,221927,N,N,0,N,00,N
|
|
20240222,110537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10750,-70,5,-0.65,343902970,31959,18.36,10820,10890,10650,14060,7580,10820,10760.76,2.39,0,-1986,11286,11052,10756,10522,10226,11170,10640,46,3240,500,8000,10,1,9271621,997,14.22,1.22,12,0.34,756.00,8777.00,12760,20230628,-15.75,8700,20231006,23.56,11900,-9.66,20240130,9480,13.40,20240117,12760,-15.75,20230628,8700,23.56,20231006,3.75,N,066310,500,46 억,,221927,N,N,0,N,00,N
|
|
20240222,100534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10770,-50,5,-0.46,271989640,25309,14.54,10820,10870,10650,14060,7580,10820,10746.76,2.39,0,-4516,11286,11052,10756,10522,10226,11170,10640,46,3240,500,8000,10,1,9271621,999,14.25,1.23,12,0.27,756.00,8777.00,12760,20230628,-15.60,8700,20231006,23.79,11900,-9.50,20240130,9480,13.61,20240117,12760,-15.60,20230628,8700,23.79,20231006,3.75,N,066310,500,46 억,,221927,N,N,0,N,00,N
|
|
20240222,090542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10870,50,2,0.46,58402190,5411,3.11,10820,10870,10730,14060,7580,10820,10793.23,2.39,0,-688,11286,11052,10756,10522,10226,11170,10640,46,3240,500,8000,10,1,9271621,1008,14.38,1.24,12,0.06,756.00,8777.00,12760,20230628,-14.81,8700,20231006,24.94,11900,-8.66,20240130,9480,14.66,20240117,12760,-14.81,20230628,8700,24.94,20231006,3.75,N,066310,500,46 억,,221927,N,N,0,N,00,N
|
|
20240221,160537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10820,250,2,2.37,1885727010,173883,252.56,10540,10990,10460,13740,7400,10570,10845.29,2.28,0,10907,10923,10746,10623,10446,10323,10685,10385,46,3170,500,7820,10,1,9271621,1003,14.31,1.23,12,1.88,756.00,8777.00,12760,20230628,-15.20,8700,20231006,24.37,11900,-9.08,20240130,9480,14.14,20240117,12760,-15.20,20230628,8700,24.37,20231006,3.77,N,066310,500,46 억,,211533,N,N,0,N,00,N
|
|
20240221,150533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10780,210,2,1.99,1827126800,168434,244.65,10540,10990,10460,13740,7400,10570,10848.23,2.28,0,10248,10923,10746,10623,10446,10323,10685,10385,46,3170,500,7820,10,1,9271621,999,14.26,1.23,12,1.82,756.00,8777.00,12760,20230628,-15.52,8700,20231006,23.91,11900,-9.41,20240130,9480,13.71,20240117,12760,-15.52,20230628,8700,23.91,20231006,3.77,N,066310,500,46 억,,211533,N,N,0,N,00,N
|
|
20240221,140534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10910,340,2,3.22,1586541340,146140,212.26,10540,10990,10460,13740,7400,10570,10856.90,2.28,0,8671,10923,10746,10623,10446,10323,10685,10385,46,3170,500,7820,10,1,9271621,1012,14.43,1.24,12,1.58,756.00,8777.00,12760,20230628,-14.50,8700,20231006,25.40,11900,-8.32,20240130,9480,15.08,20240117,12760,-14.50,20230628,8700,25.40,20231006,3.77,N,066310,500,46 억,,211533,N,N,0,N,00,N
|
|
20240221,130534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10840,270,2,2.55,1203117380,111075,161.33,10540,10950,10460,13740,7400,10570,10832.29,2.28,0,10815,10923,10746,10623,10446,10323,10685,10385,46,3170,500,7820,10,1,9271621,1005,14.34,1.24,12,1.20,756.00,8777.00,12760,20230628,-15.05,8700,20231006,24.60,11900,-8.91,20240130,9480,14.35,20240117,12760,-15.05,20230628,8700,24.60,20231006,3.77,N,066310,500,46 억,,211533,N,N,0,N,00,N
|
|
20240221,120534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10850,280,2,2.65,1111180040,102595,149.02,10540,10950,10460,13740,7400,10570,10831.51,2.28,0,10806,10923,10746,10623,10446,10323,10685,10385,46,3170,500,7820,10,1,9271621,1006,14.35,1.24,12,1.11,756.00,8777.00,12760,20230628,-14.97,8700,20231006,24.71,11900,-8.82,20240130,9480,14.45,20240117,12760,-14.97,20230628,8700,24.71,20231006,3.77,N,066310,500,46 억,,211533,N,N,0,N,00,N
|
|
20240221,110539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10900,330,2,3.12,999123500,92274,134.03,10540,10950,10460,13740,7400,10570,10828.63,2.28,0,11653,10923,10746,10623,10446,10323,10685,10385,46,3170,500,7820,10,1,9271621,1011,14.42,1.24,12,1.00,756.00,8777.00,12760,20230628,-14.58,8700,20231006,25.29,11900,-8.40,20240130,9480,14.98,20240117,12760,-14.58,20230628,8700,25.29,20231006,3.77,N,066310,500,46 억,,211533,N,N,0,N,00,N
|
|
20240221,100532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10890,320,2,3.03,644560490,59690,86.70,10540,10920,10460,13740,7400,10570,10799.62,2.28,0,-1286,10923,10746,10623,10446,10323,10685,10385,46,3170,500,7820,10,1,9271621,1010,14.40,1.24,12,0.64,756.00,8777.00,12760,20230628,-14.66,8700,20231006,25.17,11900,-8.49,20240130,9480,14.87,20240117,12760,-14.66,20230628,8700,25.17,20231006,3.77,N,066310,500,46 억,,211533,N,N,0,N,00,N
|
|
20240221,090532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10620,50,2,0.47,53181720,5039,7.32,10540,10620,10460,13740,7400,10570,10553.01,2.28,0,791,10923,10746,10623,10446,10323,10685,10385,46,3170,500,7820,10,1,9271621,985,14.05,1.21,12,0.05,756.00,8777.00,12760,20230628,-16.77,8700,20231006,22.07,11900,-10.76,20240130,9480,12.03,20240117,12760,-16.77,20230628,8700,22.07,20231006,3.77,N,066310,500,46 억,,211533,N,N,0,N,00,N
|
|
20240220,160527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,110,2,1.05,728389980,68539,132.84,10600,10800,10500,13590,7330,10460,10627.42,2.43,0,-14165,10706,10582,10436,10312,10166,10645,10375,46,3130,500,7740,10,1,9271621,980,13.98,1.20,12,0.74,756.00,8777.00,12760,20230628,-17.16,8700,20231006,21.49,11900,-11.18,20240130,9480,11.50,20240117,12760,-17.16,20230628,8700,21.49,20231006,3.74,N,066310,500,46 억,,225507,N,N,0,N,00,N
|
|
20240220,150530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10610,150,2,1.43,709062220,66711,129.29,10600,10800,10500,13590,7330,10460,10628.87,2.43,0,-14031,10706,10582,10436,10312,10166,10645,10375,46,3130,500,7740,10,1,9271621,984,14.03,1.21,12,0.72,756.00,8777.00,12760,20230628,-16.85,8700,20231006,21.95,11900,-10.84,20240130,9480,11.92,20240117,12760,-16.85,20230628,8700,21.95,20231006,3.74,N,066310,500,46 억,,225507,N,N,0,N,00,N
|
|
20240220,140531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10540,80,2,0.76,609318790,57246,110.95,10600,10800,10520,13590,7330,10460,10643.87,2.43,0,-9825,10706,10582,10436,10312,10166,10645,10375,46,3130,500,7740,10,1,9271621,977,13.94,1.20,12,0.62,756.00,8777.00,12760,20230628,-17.40,8700,20231006,21.15,11900,-11.43,20240130,9480,11.18,20240117,12760,-17.40,20230628,8700,21.15,20231006,3.74,N,066310,500,46 억,,225507,N,N,0,N,00,N
|
|
20240220,130530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,110,2,1.05,550024540,51635,100.08,10600,10800,10520,13590,7330,10460,10652.17,2.43,0,-8297,10706,10582,10436,10312,10166,10645,10375,46,3130,500,7740,10,1,9271621,980,13.98,1.20,12,0.56,756.00,8777.00,12760,20230628,-17.16,8700,20231006,21.49,11900,-11.18,20240130,9480,11.50,20240117,12760,-17.16,20230628,8700,21.49,20231006,3.74,N,066310,500,46 억,,225507,N,N,0,N,00,N
|
|
20240220,120528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10650,190,2,1.82,529528010,49700,96.33,10600,10800,10520,13590,7330,10460,10654.49,2.43,0,-7938,10706,10582,10436,10312,10166,10645,10375,46,3130,500,7740,10,1,9271621,987,14.09,1.21,12,0.54,756.00,8777.00,12760,20230628,-16.54,8700,20231006,22.41,11900,-10.50,20240130,9480,12.34,20240117,12760,-16.54,20230628,8700,22.41,20231006,3.74,N,066310,500,46 억,,225507,N,N,0,N,00,N
|
|
20240220,110526,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10630,170,2,1.63,433032890,40622,78.73,10600,10800,10520,13590,7330,10460,10660.06,2.43,0,-6917,10706,10582,10436,10312,10166,10645,10375,46,3130,500,7740,10,1,9271621,986,14.06,1.21,12,0.44,756.00,8777.00,12760,20230628,-16.69,8700,20231006,22.18,11900,-10.67,20240130,9480,12.13,20240117,12760,-16.69,20230628,8700,22.18,20231006,3.74,N,066310,500,46 억,,225507,N,N,0,N,00,N
|
|
20240220,100519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10640,180,2,1.72,365930180,34323,66.52,10600,10800,10520,13590,7330,10460,10661.37,2.43,0,-5376,10706,10582,10436,10312,10166,10645,10375,46,3130,500,7740,10,1,9271621,987,14.07,1.21,12,0.37,756.00,8777.00,12760,20230628,-16.61,8700,20231006,22.30,11900,-10.59,20240130,9480,12.24,20240117,12760,-16.61,20230628,8700,22.30,20231006,3.74,N,066310,500,46 억,,225507,N,N,0,N,00,N
|
|
20240220,090531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10700,240,2,2.29,169274010,15836,30.69,10600,10800,10520,13590,7330,10460,10689.19,2.43,0,-1777,10706,10582,10436,10312,10166,10645,10375,46,3130,500,7740,10,1,9271621,992,14.15,1.22,12,0.17,756.00,8777.00,12760,20230628,-16.14,8700,20231006,22.99,11900,-10.08,20240130,9480,12.87,20240117,12760,-16.14,20230628,8700,22.99,20231006,3.74,N,066310,500,46 억,,225507,N,N,0,N,00,N
|
|
20240219,160529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10460,70,2,0.67,535802480,51525,98.85,10300,10560,10290,13500,7280,10390,10398.66,2.37,0,5081,10630,10510,10370,10250,10110,10440,10180,46,3110,500,7680,10,1,9271621,970,13.84,1.19,12,0.56,756.00,8777.00,12760,20230628,-18.03,8700,20231006,20.23,11900,-12.10,20240130,9480,10.34,20240117,12760,-18.03,20230628,8700,20.23,20231006,3.78,N,066310,500,46 억,,220026,N,N,0,N,00,N
|
|
20240219,150533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,50,2,0.48,490152960,47153,90.46,10300,10560,10290,13500,7280,10390,10394.95,2.37,0,4334,10630,10510,10370,10250,10110,10440,10180,46,3110,500,7680,10,1,9271621,968,13.81,1.19,12,0.51,756.00,8777.00,12760,20230628,-18.18,8700,20231006,20.00,11900,-12.27,20240130,9480,10.13,20240117,12760,-18.18,20230628,8700,20.00,20231006,3.78,N,066310,500,46 억,,220026,N,N,0,N,00,N
|
|
20240219,140532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10430,40,2,0.38,433373380,41701,80.00,10300,10560,10290,13500,7280,10390,10392.40,2.37,0,5490,10630,10510,10370,10250,10110,10440,10180,46,3110,500,7680,10,1,9271621,967,13.80,1.19,12,0.45,756.00,8777.00,12760,20230628,-18.26,8700,20231006,19.89,11900,-12.35,20240130,9480,10.02,20240117,12760,-18.26,20230628,8700,19.89,20231006,3.78,N,066310,500,46 억,,220026,N,N,0,N,00,N
|
|
20240219,130531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,50,2,0.48,380813710,36641,70.29,10300,10560,10290,13500,7280,10390,10393.11,2.37,0,6096,10630,10510,10370,10250,10110,10440,10180,46,3110,500,7680,10,1,9271621,968,13.81,1.19,12,0.40,756.00,8777.00,12760,20230628,-18.18,8700,20231006,20.00,11900,-12.27,20240130,9480,10.13,20240117,12760,-18.18,20230628,8700,20.00,20231006,3.78,N,066310,500,46 억,,220026,N,N,0,N,00,N
|
|
20240219,120531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10430,40,2,0.38,343804240,33080,63.46,10300,10560,10290,13500,7280,10390,10393.12,2.37,0,5822,10630,10510,10370,10250,10110,10440,10180,46,3110,500,7680,10,1,9271621,967,13.80,1.19,12,0.36,756.00,8777.00,12760,20230628,-18.26,8700,20231006,19.89,11900,-12.35,20240130,9480,10.02,20240117,12760,-18.26,20230628,8700,19.89,20231006,3.78,N,066310,500,46 억,,220026,N,N,0,N,00,N
|
|
20240219,110530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10510,120,2,1.15,314869810,30302,58.13,10300,10560,10290,13500,7280,10390,10391.06,2.37,0,6181,10630,10510,10370,10250,10110,10440,10180,46,3110,500,7680,10,1,9271621,974,13.90,1.20,12,0.33,756.00,8777.00,12760,20230628,-17.63,8700,20231006,20.80,11900,-11.68,20240130,9480,10.86,20240117,12760,-17.63,20230628,8700,20.80,20231006,3.78,N,066310,500,46 억,,220026,N,N,0,N,00,N
|
|
20240219,100524,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10480,90,2,0.87,279534390,26930,51.66,10300,10560,10290,13500,7280,10390,10380.01,2.37,0,6343,10630,10510,10370,10250,10110,10440,10180,46,3110,500,7680,10,1,9271621,972,13.86,1.19,12,0.29,756.00,8777.00,12760,20230628,-17.87,8700,20231006,20.46,11900,-11.93,20240130,9480,10.55,20240117,12760,-17.87,20230628,8700,20.46,20231006,3.78,N,066310,500,46 억,,220026,N,N,0,N,00,N
|
|
20240219,090528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10380,-10,5,-0.10,48888310,4739,9.09,10300,10420,10290,13500,7280,10390,10315.14,2.37,0,3999,10630,10510,10370,10250,10110,10440,10180,46,3110,500,7680,10,1,9271621,962,13.73,1.18,12,0.05,756.00,8777.00,12760,20230628,-18.65,8700,20231006,19.31,11900,-12.77,20240130,9480,9.49,20240117,12760,-18.65,20230628,8700,19.31,20231006,3.78,N,066310,500,46 억,,220026,N,N,0,N,00,N
|
|
20240216,160525,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10390,-40,5,-0.38,536571790,51794,105.14,10490,10490,10230,13550,7310,10430,10359.73,2.28,0,8424,10803,10616,10503,10316,10203,10560,10260,46,3120,500,7710,10,1,9271621,963,13.74,1.18,12,0.56,756.00,8777.00,12760,20230628,-18.57,8700,20231006,19.43,11900,-12.69,20240130,9480,9.60,20240117,12760,-18.57,20230628,8700,19.43,20231006,3.90,N,066310,500,46 억,,211601,N,N,0,N,00,N
|
|
20240216,150528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10410,-20,5,-0.19,520951190,50292,102.09,10490,10490,10230,13550,7310,10430,10358.53,2.28,0,8225,10803,10616,10503,10316,10203,10560,10260,46,3120,500,7710,10,1,9271621,965,13.77,1.19,12,0.54,756.00,8777.00,12760,20230628,-18.42,8700,20231006,19.66,11900,-12.52,20240130,9480,9.81,20240117,12760,-18.42,20230628,8700,19.66,20231006,3.90,N,066310,500,46 억,,211601,N,N,0,N,00,N
|
|
20240216,140531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,10,2,0.10,478138710,46182,93.75,10490,10490,10230,13550,7310,10430,10353.36,2.28,0,8687,10803,10616,10503,10316,10203,10560,10260,46,3120,500,7710,10,1,9271621,968,13.81,1.19,12,0.50,756.00,8777.00,12760,20230628,-18.18,8700,20231006,20.00,11900,-12.27,20240130,9480,10.13,20240117,12760,-18.18,20230628,8700,20.00,20231006,3.90,N,066310,500,46 억,,211601,N,N,0,N,00,N
|
|
20240216,130525,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10400,-30,5,-0.29,433869770,41940,85.14,10490,10490,10230,13550,7310,10430,10345.01,2.28,0,6208,10803,10616,10503,10316,10203,10560,10260,46,3120,500,7710,10,1,9271621,964,13.76,1.18,12,0.45,756.00,8777.00,12760,20230628,-18.50,8700,20231006,19.54,11900,-12.61,20240130,9480,9.70,20240117,12760,-18.50,20230628,8700,19.54,20231006,3.90,N,066310,500,46 억,,211601,N,N,0,N,00,N
|
|
20240216,120527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10420,-10,5,-0.10,409476790,39591,80.37,10490,10490,10230,13550,7310,10430,10342.67,2.28,0,6020,10803,10616,10503,10316,10203,10560,10260,46,3120,500,7710,10,1,9271621,966,13.78,1.19,12,0.43,756.00,8777.00,12760,20230628,-18.34,8700,20231006,19.77,11900,-12.44,20240130,9480,9.92,20240117,12760,-18.34,20230628,8700,19.77,20231006,3.90,N,066310,500,46 억,,211601,N,N,0,N,00,N
|
|
20240216,110528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10320,-110,5,-1.05,353426630,34196,69.42,10490,10490,10230,13550,7310,10430,10335.32,2.28,0,6069,10803,10616,10503,10316,10203,10560,10260,46,3120,500,7710,10,1,9271621,957,13.65,1.18,12,0.37,756.00,8777.00,12760,20230628,-19.12,8700,20231006,18.62,11900,-13.28,20240130,9480,8.86,20240117,12760,-19.12,20230628,8700,18.62,20231006,3.90,N,066310,500,46 억,,211601,N,N,0,N,00,N
|
|
20240216,100526,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10290,-140,5,-1.34,220327810,21276,43.19,10490,10490,10290,13550,7310,10430,10355.70,2.28,0,1522,10803,10616,10503,10316,10203,10560,10260,46,3120,500,7710,10,1,9271621,954,13.61,1.17,12,0.23,756.00,8777.00,12760,20230628,-19.36,8700,20231006,18.28,11900,-13.53,20240130,9480,8.54,20240117,12760,-19.36,20230628,8700,18.28,20231006,3.90,N,066310,500,46 억,,211601,N,N,0,N,00,N
|
|
20240216,090520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10400,-30,5,-0.29,8903810,853,1.73,10490,10490,10390,13550,7310,10430,10438.23,2.28,0,-604,10803,10616,10503,10316,10203,10560,10260,46,3120,500,7710,10,1,9271621,964,13.76,1.18,12,0.01,756.00,8777.00,12760,20230628,-18.50,8700,20231006,19.54,11900,-12.61,20240130,9480,9.70,20240117,12760,-18.50,20230628,8700,19.54,20231006,3.90,N,066310,500,46 억,,211601,N,N,0,N,00,N
|
|
20240215,160524,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10430,-210,5,-1.97,500470050,47727,43.76,10640,10690,10390,13830,7450,10640,10486.28,2.32,0,-2727,11013,10826,10463,10276,9913,10920,10370,46,3190,500,7870,10,1,9271621,967,13.80,1.19,12,0.51,756.00,8777.00,12760,20230628,-18.26,8700,20231006,19.89,11900,-12.35,20240130,9480,10.02,20240117,12760,-18.26,20230628,8700,19.89,20231006,3.82,N,066310,500,46 억,,214791,N,N,0,N,00,N
|
|
20240215,150527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10420,-220,5,-2.07,462840170,44118,40.45,10640,10690,10390,13830,7450,10640,10490.96,2.32,0,-2406,11013,10826,10463,10276,9913,10920,10370,46,3190,500,7870,10,1,9271621,966,13.78,1.19,12,0.48,756.00,8777.00,12760,20230628,-18.34,8700,20231006,19.77,11900,-12.44,20240130,9480,9.92,20240117,12760,-18.34,20230628,8700,19.77,20231006,3.82,N,066310,500,46 억,,214791,N,N,0,N,00,N
|
|
20240215,140523,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10460,-180,5,-1.69,436832030,41626,38.17,10640,10690,10390,13830,7450,10640,10494.21,2.32,0,-1699,11013,10826,10463,10276,9913,10920,10370,46,3190,500,7870,10,1,9271621,970,13.84,1.19,12,0.45,756.00,8777.00,12760,20230628,-18.03,8700,20231006,20.23,11900,-12.10,20240130,9480,10.34,20240117,12760,-18.03,20230628,8700,20.23,20231006,3.82,N,066310,500,46 억,,214791,N,N,0,N,00,N
|
|
20240215,130519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10450,-190,5,-1.79,421850800,40193,36.85,10640,10690,10390,13830,7450,10640,10495.63,2.32,0,-2319,11013,10826,10463,10276,9913,10920,10370,46,3190,500,7870,10,1,9271621,969,13.82,1.19,12,0.43,756.00,8777.00,12760,20230628,-18.10,8700,20231006,20.11,11900,-12.18,20240130,9480,10.23,20240117,12760,-18.10,20230628,8700,20.11,20231006,3.82,N,066310,500,46 억,,214791,N,N,0,N,00,N
|
|
20240215,120524,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10510,-130,5,-1.22,366011020,34851,31.96,10640,10690,10390,13830,7450,10640,10502.17,2.32,0,-1264,11013,10826,10463,10276,9913,10920,10370,46,3190,500,7870,10,1,9271621,974,13.90,1.20,12,0.38,756.00,8777.00,12760,20230628,-17.63,8700,20231006,20.80,11900,-11.68,20240130,9480,10.86,20240117,12760,-17.63,20230628,8700,20.80,20231006,3.82,N,066310,500,46 억,,214791,N,N,0,N,00,N
|
|
20240215,110520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10470,-170,5,-1.60,337349880,32104,29.44,10640,10690,10390,13830,7450,10640,10508.03,2.32,0,-1774,11013,10826,10463,10276,9913,10920,10370,46,3190,500,7870,10,1,9271621,971,13.85,1.19,12,0.35,756.00,8777.00,12760,20230628,-17.95,8700,20231006,20.34,11900,-12.02,20240130,9480,10.44,20240117,12760,-17.95,20230628,8700,20.34,20231006,3.82,N,066310,500,46 억,,214791,N,N,0,N,00,N
|
|
20240215,100519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10520,-120,5,-1.13,177037550,16758,15.37,10640,10690,10510,13830,7450,10640,10564.36,2.32,0,-1138,11013,10826,10463,10276,9913,10920,10370,46,3190,500,7870,10,1,9271621,975,13.92,1.20,12,0.18,756.00,8777.00,12760,20230628,-17.55,8700,20231006,20.92,11900,-11.60,20240130,9480,10.97,20240117,12760,-17.55,20230628,8700,20.92,20231006,3.82,N,066310,500,46 억,,214791,N,N,0,N,00,N
|
|
20240215,090519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10600,-40,5,-0.38,52409320,4938,4.53,10640,10690,10550,13830,7450,10640,10613.47,2.32,0,-2089,11013,10826,10463,10276,9913,10920,10370,46,3190,500,7870,10,1,9271621,983,14.02,1.21,12,0.05,756.00,8777.00,12760,20230628,-16.93,8700,20231006,21.84,11900,-10.92,20240130,9480,11.81,20240117,12760,-16.93,20230628,8700,21.84,20231006,3.82,N,066310,500,46 억,,214791,N,N,0,N,00,N
|
|
20240214,160517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10640,270,2,2.60,1139231400,108205,144.87,10300,10650,10100,13480,7260,10370,10528.39,2.02,0,27761,10516,10442,10296,10222,10076,10480,10260,46,3110,500,7670,10,1,9271621,987,14.07,1.21,12,1.17,756.00,8777.00,12760,20230628,-16.61,8700,20231006,22.30,11900,-10.59,20240130,9480,12.24,20240117,12760,-16.61,20230628,8700,22.30,20231006,3.90,N,066310,500,46 억,,186910,N,N,0,N,00,N
|
|
20240214,150518,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10600,230,2,2.22,997742780,94891,127.04,10300,10650,10100,13480,7260,10370,10514.62,2.02,0,27953,10516,10442,10296,10222,10076,10480,10260,46,3110,500,7670,10,1,9271621,983,14.02,1.21,12,1.02,756.00,8777.00,12760,20230628,-16.93,8700,20231006,21.84,11900,-10.92,20240130,9480,11.81,20240117,12760,-16.93,20230628,8700,21.84,20231006,3.90,N,066310,500,46 억,,186910,N,N,0,N,00,N
|
|
20240214,140515,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,200,2,1.93,805211780,76644,102.61,10300,10650,10100,13480,7260,10370,10505.87,2.02,0,21617,10516,10442,10296,10222,10076,10480,10260,46,3110,500,7670,10,1,9271621,980,13.98,1.20,12,0.83,756.00,8777.00,12760,20230628,-17.16,8700,20231006,21.49,11900,-11.18,20240130,9480,11.50,20240117,12760,-17.16,20230628,8700,21.49,20231006,3.90,N,066310,500,46 억,,186910,N,N,0,N,00,N
|
|
20240214,130517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10530,160,2,1.54,727328720,69285,92.76,10300,10650,10100,13480,7260,10370,10497.64,2.02,0,20331,10516,10442,10296,10222,10076,10480,10260,46,3110,500,7670,10,1,9271621,976,13.93,1.20,12,0.75,756.00,8777.00,12760,20230628,-17.48,8700,20231006,21.03,11900,-11.51,20240130,9480,11.08,20240117,12760,-17.48,20230628,8700,21.03,20231006,3.90,N,066310,500,46 억,,186910,N,N,0,N,00,N
|
|
20240214,120513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10490,120,2,1.16,654932860,62420,83.57,10300,10650,10100,13480,7260,10370,10492.36,2.02,0,14935,10516,10442,10296,10222,10076,10480,10260,46,3110,500,7670,10,1,9271621,973,13.88,1.20,12,0.67,756.00,8777.00,12760,20230628,-17.79,8700,20231006,20.57,11900,-11.85,20240130,9480,10.65,20240117,12760,-17.79,20230628,8700,20.57,20231006,3.90,N,066310,500,46 억,,186910,N,N,0,N,00,N
|
|
20240214,110518,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10600,230,2,2.22,489106150,46772,62.62,10300,10610,10100,13480,7260,10370,10457.24,2.02,0,11562,10516,10442,10296,10222,10076,10480,10260,46,3110,500,7670,10,1,9271621,983,14.02,1.21,12,0.50,756.00,8777.00,12760,20230628,-16.93,8700,20231006,21.84,11900,-10.92,20240130,9480,11.81,20240117,12760,-16.93,20230628,8700,21.84,20231006,3.90,N,066310,500,46 억,,186910,N,N,0,N,00,N
|
|
20240214,090510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10280,-90,5,-0.87,21911250,2154,2.88,10300,10300,10100,13480,7260,10370,10172.35,2.02,0,423,10516,10442,10296,10222,10076,10480,10260,46,3110,500,7670,10,1,9271621,953,13.60,1.17,12,0.02,756.00,8777.00,12760,20230628,-19.44,8700,20231006,18.16,11900,-13.61,20240130,9480,8.44,20240117,12760,-19.44,20230628,8700,18.16,20231006,3.90,N,066310,500,46 억,,186910,N,N,0,N,00,N
|
|
20240213,160511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10370,220,2,2.17,765252880,74268,101.95,10150,10370,10150,13190,7110,10150,10303.82,1.76,0,23517,10436,10292,10046,9902,9656,10365,9975,46,3040,500,7510,10,1,9271621,961,13.72,1.18,12,0.80,756.00,8777.00,12760,20230628,-18.73,8700,20231006,19.20,11900,-12.86,20240130,9480,9.39,20240117,12760,-18.73,20230628,8700,19.20,20231006,3.80,N,066310,500,46 억,,163393,N,N,0,N,00,N
|
|
20240213,150508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10350,200,2,1.97,727445230,70616,96.93,10150,10370,10150,13190,7110,10150,10301.42,1.76,0,23365,10436,10292,10046,9902,9656,10365,9975,46,3040,500,7510,10,1,9271621,960,13.69,1.18,12,0.76,756.00,8777.00,12760,20230628,-18.89,8700,20231006,18.97,11900,-13.03,20240130,9480,9.18,20240117,12760,-18.89,20230628,8700,18.97,20231006,3.80,N,066310,500,46 억,,163393,N,N,0,N,00,N
|
|
20240213,140517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10300,150,2,1.48,628957420,61080,83.84,10150,10370,10150,13190,7110,10150,10297.27,1.76,0,23239,10436,10292,10046,9902,9656,10365,9975,46,3040,500,7510,10,1,9271621,955,13.62,1.17,12,0.66,756.00,8777.00,12760,20230628,-19.28,8700,20231006,18.39,11900,-13.45,20240130,9480,8.65,20240117,12760,-19.28,20230628,8700,18.39,20231006,3.80,N,066310,500,46 억,,163393,N,N,0,N,00,N
|
|
20240213,130510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10280,130,2,1.28,546409430,53036,72.80,10150,10370,10150,13190,7110,10150,10302.61,1.76,0,22651,10436,10292,10046,9902,9656,10365,9975,46,3040,500,7510,10,1,9271621,953,13.60,1.17,12,0.57,756.00,8777.00,12760,20230628,-19.44,8700,20231006,18.16,11900,-13.61,20240130,9480,8.44,20240117,12760,-19.44,20230628,8700,18.16,20231006,3.80,N,066310,500,46 억,,163393,N,N,0,N,00,N
|
|
20240213,120517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10310,160,2,1.58,507289430,49241,67.59,10150,10370,10150,13190,7110,10150,10302.18,1.76,0,22552,10436,10292,10046,9902,9656,10365,9975,46,3040,500,7510,10,1,9271621,956,13.64,1.17,12,0.53,756.00,8777.00,12760,20230628,-19.20,8700,20231006,18.51,11900,-13.36,20240130,9480,8.76,20240117,12760,-19.20,20230628,8700,18.51,20231006,3.80,N,066310,500,46 억,,163393,N,N,0,N,00,N
|
|
20240213,110514,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10340,190,2,1.87,419088350,40687,55.85,10150,10370,10150,13190,7110,10150,10300.30,1.76,0,17302,10436,10292,10046,9902,9656,10365,9975,46,3040,500,7510,10,1,9271621,959,13.68,1.18,12,0.44,756.00,8777.00,12760,20230628,-18.97,8700,20231006,18.85,11900,-13.11,20240130,9480,9.07,20240117,12760,-18.97,20230628,8700,18.85,20231006,3.80,N,066310,500,46 억,,163393,N,N,0,N,00,N
|
|
20240213,100426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10280,130,2,1.28,243669490,23648,32.46,10150,10370,10150,13190,7110,10150,10304.02,1.76,0,7321,10436,10292,10046,9902,9656,10365,9975,46,3040,500,7510,10,1,9271621,953,13.60,1.17,12,0.26,756.00,8777.00,12760,20230628,-19.44,8700,20231006,18.16,11900,-13.61,20240130,9480,8.44,20240117,12760,-19.44,20230628,8700,18.16,20231006,3.80,N,066310,500,46 억,,163393,N,N,0,N,00,N
|